Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 10.45 | 10.50 | 10.15 | 10.26 | 2,686,885 | -0.08(-0.82%) |
Apr 29, 2008 | 10.28 | 10.42 | 10.24 | 10.35 | 2,174,068 | +0.08(+0.73%) |
Apr 28, 2008 | 10.11 | 10.46 | 10.05 | 10.27 | 1,649,969 | +0.27(+2.69%) |
Apr 25, 2008 | 9.974 | 10.10 | 9.771 | 10.00 | 1,189,859 | +0.09(+0.90%) |
Apr 24, 2008 | 9.832 | 10.12 | 9.672 | 9.912 | 1,426,786 | +0.04(+0.43%) |
Apr 23, 2008 | 9.898 | 9.988 | 9.568 | 9.870 | 1,179,481 | +0.02(+0.19%) |
Apr 22, 2008 | 10.06 | 10.12 | 9.823 | 9.851 | 1,851,489 | -0.28(-2.75%) |
Apr 21, 2008 | 10.08 | 10.23 | 9.979 | 10.13 | 1,526,031 | -0.05(-0.51%) |
Apr 18, 2008 | 10.08 | 10.31 | 10.01 | 10.18 | 2,097,158 | +0.30(+3.06%) |
Apr 17, 2008 | 9.950 | 9.997 | 9.724 | 9.879 | 1,578,470 | -0.08(-0.76%) |
Apr 16, 2008 | 9.479 | 9.964 | 9.422 | 9.955 | 2,721,401 | +0.47(+4.97%) |
Apr 15, 2008 | 9.479 | 9.549 | 9.318 | 9.483 | 1,689,048 | +0.05(+0.55%) |
Apr 14, 2008 | 9.413 | 9.686 | 9.370 | 9.431 | 1,927,967 | -0.03(-0.35%) |
Apr 11, 2008 | 9.439 | 9.828 | 9.436 | 9.464 | 2,115,952 | -0.39(-3.97%) |
Apr 10, 2008 | 9.464 | 9.997 | 9.408 | 9.856 | 4,467,376 | +0.41(+4.34%) |
Apr 09, 2008 | 9.856 | 9.856 | 9.238 | 9.446 | 6,786,209 | -0.36(-3.66%) |
Apr 08, 2008 | 10.29 | 10.38 | 9.752 | 9.804 | 2,959,520 | -0.53(-5.11%) |
Apr 07, 2008 | 10.48 | 10.49 | 10.28 | 10.33 | 3,024,206 | +0.01(+0.09%) |
Apr 04, 2008 | 10.19 | 10.42 | 9.832 | 10.32 | 3,102,037 | +0.13(+1.25%) |
Apr 03, 2008 | 10.18 | 10.29 | 9.861 | 10.20 | 2,820,815 | -0.10(-0.96%) |
Apr 02, 2008 | 10.61 | 10.68 | 10.17 | 10.29 | 2,672,312 | -0.30(-2.81%) |
Apr 01, 2008 | 10.79 | 10.84 | 10.45 | 10.59 | 2,584,644 | -0.00(-0.04%) |
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,097,230 | +0.20(+1.91%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,250 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,674 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,275 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,629 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,861 | +0.25(+2.32%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.37 | 11.00 | 7,172,850 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.37 | 11.00 | 7,172,850 | +0.58(+5.57%) |
Mar 19, 2008 | 10.71 | 10.77 | 10.39 | 10.42 | 1,838,389 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,574,279 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,265 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.03 | 10.44 | 10.63 | 3,119,461 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,779 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,601 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,878 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.63 | 10.17 | 10.22 | 2,995,500 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,547 | +0.11(+1.05%) |
Mar 06, 2008 | 10.21 | 10.56 | 10.12 | 10.31 | 3,136,725 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.37 | 10.07 | 10.25 | 3,650,616 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.931 | 10.10 | 1,876,041 | -0.27(-2.59%) |
Mar 03, 2008 | 9.983 | 10.37 | 9.856 | 10.37 | 2,607,186 | +0.35(+3.53%) |
Feb 29, 2008 | 10.26 | 10.46 | 9.988 | 10.02 | 4,135,853 | -0.25(-2.39%) |
Feb 28, 2008 | 10.18 | 10.61 | 10.13 | 10.26 | 4,172,759 | -0.02(-0.18%) |
Feb 27, 2008 | 10.00 | 10.86 | 9.979 | 10.28 | 11,844,710 | +1.61(+18.54%) |
Feb 26, 2008 | 8.710 | 8.809 | 8.597 | 8.672 | 3,140,898 | -0.12(-1.39%) |
Feb 25, 2008 | 8.927 | 8.998 | 8.696 | 8.795 | 2,084,678 | -0.11(-1.27%) |
Feb 22, 2008 | 8.818 | 8.927 | 8.696 | 8.908 | 1,415,857 | +0.12(+1.40%) |
Feb 21, 2008 | 8.894 | 8.988 | 8.653 | 8.785 | 1,385,620 | -0.03(-0.32%) |
Feb 20, 2008 | 8.804 | 8.894 | 8.635 | 8.814 | 1,804,093 | +0.04(+0.48%) |
Feb 19, 2008 | 9.153 | 9.172 | 8.724 | 8.771 | 1,491,101 | -0.24(-2.67%) |
Feb 18, 2008 | 9.186 | 9.281 | 8.932 | 9.012 | 1,165,307 | +0.00(+0.00%) |
Feb 15, 2008 | 9.186 | 9.281 | 8.932 | 9.012 | 1,165,307 | -0.25(-2.65%) |
Feb 14, 2008 | 9.464 | 9.498 | 9.238 | 9.257 | 907,939 | -0.20(-2.14%) |
Feb 13, 2008 | 9.380 | 9.564 | 9.361 | 9.460 | 1,128,490 | +0.19(+2.03%) |
Feb 12, 2008 | 9.172 | 9.601 | 9.125 | 9.271 | 1,893,860 | +0.13(+1.39%) |
Feb 11, 2008 | 9.050 | 9.224 | 8.842 | 9.144 | 1,349,223 | +0.08(+0.88%) |
Feb 08, 2008 | 9.083 | 9.271 | 8.917 | 9.064 | 1,467,556 | -0.06(-0.67%) |
Feb 07, 2008 | 8.965 | 9.281 | 8.913 | 9.125 | 1,412,301 | +0.11(+1.26%) |
Feb 06, 2008 | 9.299 | 9.469 | 8.988 | 9.012 | 1,078,949 | -0.23(-2.50%) |
Feb 05, 2008 | 9.285 | 9.587 | 9.167 | 9.243 | 2,320,294 | -0.24(-2.54%) |
Feb 04, 2008 | 9.493 | 9.644 | 9.408 | 9.483 | 2,277,128 | -0.02(-0.20%) |